Historical Data ja - BSC

証券

レポート

キーワードを入力…

ガイド

タブ

クイック移動

オンライン取引口座開設

価格履歴

日付	종가 (천 VND)	変化	マッチング取引		交渉取引		始値（千VND）
日付	종가 (천 VND)	変化	取引量	価値（百万VND）	取引量	価値（百万VND）	基準価格	天井値	証券取引所
26/05/2026	26,850	0.8 (3.07%)	1,800	47.45	0	0	26,050	27,850	24,250
25/05/2026	26,050	-1.55 (-5.62%)	2,200	56.68	0	0	27,600	29,500	25,700
22/05/2026	27,600	0 (0%)	0	0	0	0	27,600	29,500	25,700
21/05/2026	27,600	0 (0%)	0	0	0	0	27,600	29,500	25,700
20/05/2026	27,600	0 (0%)	0	0	0	0	27,600	29,500	25,700
19/05/2026	27,600	0.75 (2.79%)	6,700	173.58	0	0	26,850	28,700	25,000
18/05/2026	26,850	0 (0%)	0	0	0	0	26,850	28,700	25,000
15/05/2026	26,850	0 (0%)	0	0	0	0	26,850	28,700	25,000
14/05/2026	26,850	0 (0%)	0	0	0	0	26,850	28,700	25,000
13/05/2026	26,850	0 (0%)	0	0	0	0	26,850	28,700	25,000
12/05/2026	26,850	0 (0%)	0	0	0	0	26,850	28,700	25,000
11/05/2026	26,850	0 (0%)	0	0	0	0	26,850	28,700	25,000
08/05/2026	26,850	0.7 (2.68%)	900	24.08	0	0	26,150	27,950	24,350
07/05/2026	26,150	0 (0%)	0	0	0	0	26,150	27,950	24,350
06/05/2026	26,150	0 (0%)	0	0	0	0	26,150	27,950	24,350
05/05/2026	26,150	-0.4 (-1.51%)	20,100	498.62	0	0	26,550	28,400	24,700
04/05/2026	26,550	-0.15 (-0.56%)	1,600	40.67	0	0	26,700	28,550	24,850
29/04/2026	26,700	0.1 (0.38%)	900	22.47	0	0	26,600	28,450	24,750
28/04/2026	26,600	0 (0%)	0	0	0	0	26,600	28,450	24,750
24/04/2026	26,600	-0.25 (-0.93%)	300	7.76	0	0	26,850	28,700	25,000
23/04/2026	26,850	0 (0%)	0	0	0	0	26,850	28,700	25,000
22/04/2026	26,850	0 (0%)	0	0	0	0	26,850	28,700	25,000
21/04/2026	26,850	0.4 (1.51%)	1,000	26.81	0	0	26,450	28,300	24,600
20/04/2026	26,450	-0.1 (-0.38%)	100	2.65	0	0	26,550	28,400	24,700
17/04/2026	26,550	0.25 (0.95%)	1,300	34.52	0	0	26,300	28,100	24,500
16/04/2026	26,300	0.35 (1.35%)	2,200	58.26	0	0	25,950	27,750	24,150
15/04/2026	25,950	-0.95 (-3.53%)	200	5.19	0	0	26,900	28,750	25,050
14/04/2026	26,900	1.35 (5.28%)	7,000	179.24	118,700	2,967.5	25,550	27,300	23,800
13/04/2026	25,550	0.6 (2.4%)	8,900	227.01	0	0	24,950	26,650	23,250
10/04/2026	24,950	-0.75 (-2.92%)	12,500	310.41	0	0	25,700	27,450	23,950
09/04/2026	25,700	0.25 (0.98%)	12,900	326.22	0	0	25,450	27,200	23,700
08/04/2026	25,450	0 (0%)	7,900	199.53	0	0	25,450	27,200	23,700
07/04/2026	25,450	-0.1 (-0.39%)	3,100	78.76	0	0	25,550	27,300	23,800
06/04/2026	25,550	0 (0%)	0	0	0	0	25,550	27,300	23,800
03/04/2026	25,550	1.05 (4.29%)	1,100	28.11	0	0	24,500	26,200	22,800
02/04/2026	24,500	-1 (-3.92%)	15,100	374.36	0	0	25,500	27,250	23,750
01/04/2026	25,500	0.05 (0.2%)	16,400	418.17	0	0	25,450	27,200	23,700
31/03/2026	25,450	1.35 (5.6%)	3,100	77.42	0	0	24,100	25,750	22,450
30/03/2026	24,100	-1.6 (-6.23%)	3,900	95.41	0	0	25,700	27,450	23,950
27/03/2026	25,700	0 (0%)	37,800	944.85	0	0	25,700	27,450	23,950
26/03/2026	25,700	0.7 (2.8%)	31,200	775.77	0	0	25,000	26,750	23,250
25/03/2026	25,000	-0.45 (-1.77%)	41,100	1,006.82	0	0	25,450	27,200	23,700
24/03/2026	25,450	1.6 (6.71%)	19,400	476.12	0	0	23,850	25,500	22,200
23/03/2026	23,850	-1.75 (-6.84%)	1,800	43.28	0	0	25,600	27,350	23,850
20/03/2026	25,600	0.6 (2.4%)	10,400	265.41	0	0	25,000	26,750	23,250
19/03/2026	25,000	-1.1 (-4.21%)	400	10.24	0	0	26,100	27,900	24,300
18/03/2026	26,100	-1.15 (-4.22%)	4,000	102.05	0	0	27,250	29,150	25,350
17/03/2026	27,250	-0.55 (-1.98%)	1,400	36.87	0	0	27,800	29,700	25,900
16/03/2026	27,800	0.5 (1.83%)	100	2.78	0	0	27,300	29,200	25,400
13/03/2026	27,300	-0.95 (-3.36%)	700	18.76	0	0	28,250	30,200	26,300
12/03/2026	28,250	-0.3 (-1.05%)	1,900	50.71	0	0	28,550	30,500	26,600
11/03/2026	28,550	0 (0%)	0	0	0	0	28,550	30,500	26,600
10/03/2026	28,550	0 (0%)	0	0	0	0	28,550	30,500	26,600
09/03/2026	28,550	0 (0%)	0	0	0	0	28,550	30,500	26,600
06/03/2026	28,550	1.05 (3.82%)	100	2.86	0	0	27,500	29,400	25,600
05/03/2026	27,500	-0.3 (-1.08%)	700	19.04	0	0	27,800	29,700	25,900
04/03/2026	27,800	-0.5 (-1.77%)	400	11.31	0	0	28,300	30,250	26,350
03/03/2026	28,300	1.5 (5.6%)	100	2.83	0	0	26,800	28,650	24,950
02/03/2026	26,800	0 (0%)	0	0	0	0	26,800	28,650	24,950
27/02/2026	26,800	0.35 (1.32%)	600	16.06	0	0	26,450	28,300	24,600
26/02/2026	26,450	-0.2 (-0.75%)	4,300	111.53	0	0	26,650	28,500	24,800
25/02/2026	26,650	0 (0%)	0	0	0	0	26,650	28,500	24,800
24/02/2026	26,650	0 (0%)	0	0	0	0	26,650	28,500	24,800
23/02/2026	26,650	-0.65 (-2.38%)	800	20.98	0	0	27,300	29,200	25,400
13/02/2026	27,300	0 (0%)	0	0	0	0	27,300	29,200	25,400
12/02/2026	27,300	0 (0%)	0	0	0	0	27,300	29,200	25,400
11/02/2026	27,300	-0.95 (-3.36%)	3,600	95.35	0	0	28,250	30,200	26,300
10/02/2026	28,250	0 (0%)	0	0	0	0	28,250	30,200	26,300
09/02/2026	28,250	0.7 (2.54%)	3,100	79.83	0	0	27,550	29,450	25,650
06/02/2026	27,550	0.2 (0.73%)	900	23.73	0	0	27,350	29,250	25,450
05/02/2026	27,350	0 (0%)	700	18.33	0	0	27,350	29,250	25,450
04/02/2026	27,350	-1.05 (-3.7%)	400	10.85	0	0	28,400	30,350	26,450
03/02/2026	28,400	0 (0%)	0	0	0	0	28,400	30,350	26,450
02/02/2026	28,400	0 (0%)	0	0	0	0	28,400	30,350	26,450
30/01/2026	28,400	0.15 (0.53%)	100	2.84	0	0	28,250	30,200	26,300
29/01/2026	28,250	-0.15 (-0.53%)	2,100	56.03	0	0	28,400	30,350	26,450
28/01/2026	28,400	0 (0%)	0	0	124,100	3,288.65	28,400	30,350	26,450
27/01/2026	28,400	0 (0%)	0	0	0	0	28,400	30,350	26,450
26/01/2026	28,400	0 (0%)	0	0	0	0	28,400	30,350	26,450
23/01/2026	28,400	0 (0%)	0	0	0	0	28,400	30,350	26,450
22/01/2026	28,400	0 (0%)	0	0	0	0	28,400	30,350	26,450
21/01/2026	28,400	0 (0%)	0	0	0	0	28,400	30,350	26,450
20/01/2026	28,400	0 (0%)	0	0	0	0	28,400	30,350	26,450
19/01/2026	28,400	0 (0%)	0	0	0	0	28,400	30,350	26,450
16/01/2026	28,400	0.45 (1.61%)	100	2.84	0	0	27,950	29,900	26,000
15/01/2026	27,950	0.35 (1.27%)	3,100	81.88	0	0	27,600	29,500	25,700
14/01/2026	27,600	-0.7 (-2.47%)	1,700	45.06	0	0	28,300	30,250	26,350
13/01/2026	28,300	0.8 (2.91%)	100	2.83	0	0	27,500	29,400	25,600
12/01/2026	27,500	0 (0%)	0	0	0	0	27,500	29,400	25,600
09/01/2026	27,500	0.05 (0.18%)	1,700	45.96	0	0	27,450	29,350	25,550
08/01/2026	27,450	-1.55 (-5.34%)	2,600	70.25	0	0	29,000	31,000	27,000
07/01/2026	29,000	0 (0%)	0	0	0	0	29,000	31,000	27,000
06/01/2026	29,000	0 (0%)	0	0	0	0	29,000	31,000	27,000
05/01/2026	29,000	0 (0%)	0	0	0	0	29,000	31,000	27,000
31/12/2025	29,000	1.05 (3.76%)	600	17.06	0	0	27,950	29,900	26,000
30/12/2025	27,950	0 (0%)	0	0	0	0	27,950	29,900	26,000
29/12/2025	27,950	0 (0%)	0	0	0	0	27,950	29,900	26,000
26/12/2025	27,950	0 (0%)	0	0	0	0	27,950	29,900	26,000
25/12/2025	27,950	0.6 (2.19%)	100	2.8	0	0	27,350	29,250	25,450
24/12/2025	27,350	0.85 (3.21%)	100	2.74	0	0	26,500	28,350	24,650
23/12/2025	26,500	-0.45 (-1.67%)	500	12.87	0	0	26,950	28,800	25,100
22/12/2025	26,950	0 (0%)	0	0	0	0	26,950	28,800	25,100
19/12/2025	26,950	0 (0%)	0	0	0	0	26,950	28,800	25,100
18/12/2025	26,950	0.5 (1.89%)	100	2.7	0	0	26,450	28,300	24,600
17/12/2025	26,450	-0.5 (-1.86%)	700	18.27	0	0	26,950	28,800	25,100
16/12/2025	26,950	0 (0%)	0	0	0	0	26,950	28,800	25,100
15/12/2025	26,950	0 (0%)	300	8.04	0	0	26,950	28,800	25,100
12/12/2025	26,950	0.3 (1.13%)	200	5.39	0	0	26,650	28,500	24,800
11/12/2025	26,650	0 (0%)	0	0	0	0	26,650	28,500	24,800
10/12/2025	26,650	0 (0%)	0	0	0	0	26,650	28,500	24,800
09/12/2025	26,650	0 (0%)	0	0	0	0	26,650	28,500	24,800
08/12/2025	26,650	0 (0%)	0	0	0	0	26,650	28,500	24,800
05/12/2025	26,650	0 (0%)	0	0	0	0	26,650	28,500	24,800
04/12/2025	26,650	0 (0%)	0	0	0	0	26,650	28,500	24,800
03/12/2025	26,650	0 (0%)	0	0	0	0	26,650	28,500	24,800
02/12/2025	26,650	0 (0%)	0	0	0	0	26,650	28,500	24,800
01/12/2025	26,650	0 (0%)	0	0	0	0	26,650	28,500	24,800
28/11/2025	26,650	0.05 (0.19%)	3,700	98.45	0	0	26,600	28,450	24,750
27/11/2025	26,600	0 (0%)	3,500	92.26	0	0	26,600	28,450	24,750
26/11/2025	26,600	-0.1 (-0.37%)	3,500	91.16	0	0	26,700	28,550	24,850

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結